Deckers Outdoor Corporation (ETR:DO2)
Germany · Delayed Price · Currency is EUR 84.30
-3.20 (-3.66%)
At close: Dec 19, 2025
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 85.00 | 86.46 | 85.00 | 86.46 | 86.46 | 2.56% | 317 |
| Dec 19, 2025 | 85.22 | 85.22 | 84.30 | 84.30 | 84.30 | -3.66% | 9 |
| Dec 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.02% | 105 |
| Dec 17, 2025 | 89.26 | 89.28 | 88.40 | 88.40 | 88.40 | -1.07% | 206 |
| Dec 16, 2025 | 87.20 | 89.36 | 87.20 | 89.36 | 89.36 | 2.34% | 20 |
| Dec 15, 2025 | 87.00 | 87.32 | 87.00 | 87.32 | 87.32 | - | 55 |
| Dec 12, 2025 | 87.00 | 87.32 | 87.00 | 87.32 | 87.32 | 1.80% | 201 |
| Dec 11, 2025 | 85.30 | 85.78 | 85.30 | 85.78 | 85.78 | -1.38% | 356 |
| Dec 10, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.69% | 195 |
| Dec 9, 2025 | 86.20 | 86.38 | 86.10 | 86.38 | 86.38 | -0.05% | 165 |
| Dec 8, 2025 | 85.84 | 86.42 | 85.80 | 86.42 | 86.42 | 2.37% | 124 |
| Dec 5, 2025 | 83.06 | 84.42 | 82.80 | 84.42 | 84.42 | 3.23% | 264 |
| Dec 4, 2025 | 81.54 | 82.00 | 81.34 | 81.78 | 81.78 | 0.59% | 275 |
| Dec 3, 2025 | 78.60 | 81.30 | 78.60 | 81.30 | 81.30 | 2.83% | 522 |
| Dec 2, 2025 | 79.56 | 79.90 | 79.06 | 79.06 | 79.06 | 0.61% | 446 |
| Dec 1, 2025 | 75.32 | 78.58 | 75.32 | 78.58 | 78.58 | 2.61% | 384 |
| Nov 28, 2025 | 75.84 | 76.66 | 75.84 | 76.58 | 76.58 | 1.75% | 559 |
| Nov 27, 2025 | 74.02 | 75.26 | 73.98 | 75.26 | 75.26 | 0.27% | 234 |
| Nov 26, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.30% | - |
| Nov 25, 2025 | 73.48 | 74.10 | 73.48 | 74.10 | 74.10 | 2.26% | 15 |
| Nov 24, 2025 | 74.30 | 74.30 | 72.46 | 72.46 | 72.46 | -0.58% | 284 |
| Nov 21, 2025 | 71.00 | 72.88 | 71.00 | 72.88 | 72.88 | 1.11% | 245 |
| Nov 20, 2025 | 72.64 | 72.64 | 72.08 | 72.08 | 72.08 | -0.06% | 161 |
| Nov 19, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.56% | - |
| Nov 18, 2025 | 70.14 | 71.72 | 70.02 | 71.72 | 71.72 | 1.27% | 700 |
| Nov 17, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.65% | - |
| Nov 14, 2025 | 71.72 | 71.72 | 70.12 | 71.28 | 71.28 | -1.27% | 670 |
| Nov 13, 2025 | 72.18 | 73.08 | 72.18 | 72.20 | 72.20 | -1.34% | 360 |
| Nov 12, 2025 | 73.08 | 73.18 | 73.08 | 73.18 | 73.18 | 2.98% | 1 |
| Nov 11, 2025 | 71.72 | 71.72 | 71.06 | 71.06 | 71.06 | 2.36% | 348 |
| Nov 10, 2025 | 71.60 | 71.60 | 69.42 | 69.42 | 69.42 | -0.09% | 143 |
| Nov 7, 2025 | 69.60 | 69.60 | 69.48 | 69.48 | 69.48 | -3.23% | 16 |
| Nov 6, 2025 | 71.50 | 71.80 | 71.50 | 71.80 | 71.80 | 1.96% | 382 |
| Nov 5, 2025 | 69.00 | 70.60 | 69.00 | 70.42 | 70.42 | 1.70% | 742 |
| Nov 4, 2025 | 69.64 | 69.80 | 69.24 | 69.24 | 69.24 | 0.12% | 828 |
| Nov 3, 2025 | 70.36 | 71.04 | 69.16 | 69.16 | 69.16 | -2.40% | 309 |
| Oct 31, 2025 | 70.46 | 70.86 | 70.46 | 70.86 | 70.86 | -1.25% | 33 |
| Oct 30, 2025 | 72.34 | 72.40 | 71.30 | 71.76 | 71.76 | -2.61% | 542 |
| Oct 29, 2025 | 75.58 | 75.58 | 73.68 | 73.68 | 73.68 | -1.60% | 445 |
| Oct 28, 2025 | 76.88 | 77.80 | 74.58 | 74.88 | 74.88 | -1.91% | 647 |
| Oct 27, 2025 | 75.82 | 77.24 | 75.54 | 76.34 | 76.34 | -1.27% | 1,170 |
| Oct 24, 2025 | 78.00 | 78.62 | 75.00 | 77.32 | 77.32 | -12.95% | 4,991 |
| Oct 23, 2025 | 87.84 | 88.82 | 87.82 | 88.82 | 88.82 | 0.93% | 178 |
| Oct 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.37% | - |
| Oct 21, 2025 | 87.82 | 89.56 | 87.82 | 89.22 | 89.22 | 4.72% | 283 |
| Oct 17, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.69% | - |
| Oct 16, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.26% | - |
| Oct 15, 2025 | 84.10 | 84.10 | 83.56 | 83.56 | 83.56 | -1.37% | 3 |
| Oct 14, 2025 | 84.46 | 84.72 | 84.46 | 84.72 | 84.72 | 1.12% | 17 |
| Oct 13, 2025 | 81.06 | 83.78 | 81.06 | 83.78 | 83.78 | 1.38% | 103 |